MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,004.94
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 27,730.61 27,730.61 27,704.67 27,704.67 635.6K
10:01 27,704.67 27,715.40 27,704.67 27,715.40 776.8K
10:02 27,724.09 27,724.09 27,690.15 27,705.52 938.3K
10:03 27,699.20 27,699.20 27,688.68 27,688.68 63.2K
10:04 27,679.37 27,679.37 27,571.86 27,571.86 1,351.6K
10:05 27,600.36 27,600.36 27,597.95 27,597.95 1,389.0K
10:06 27,575.89 27,575.89 27,559.10 27,561.21 630.1K
10:07 27,561.21 27,566.89 27,561.21 27,566.89 590.8K
10:08 27,566.89 27,569.33 27,557.90 27,557.90 769.5K
10:09 27,564.21 27,576.44 27,564.21 27,576.44 399.4K
10:10 27,555.39 27,591.93 27,555.39 27,591.93 1,511.5K
10:11 27,591.93 27,598.24 27,589.99 27,589.99 319.1K
10:12 27,596.31 27,612.99 27,596.31 27,612.99 311.5K
10:13 27,606.57 27,608.67 27,606.57 27,606.83 243.4K
10:14 27,608.95 27,633.45 27,593.88 27,633.45 2,613.5K
10:15 27,627.14 27,627.14 27,622.93 27,625.95 219.2K
10:16 27,634.37 27,649.44 27,634.37 27,647.34 281.3K
10:17 27,647.34 27,647.34 27,647.34 27,647.34 52.0K
10:18 27,647.34 27,656.67 27,647.34 27,656.67 18.3K
10:19 27,656.67 27,677.73 27,656.67 27,661.59 1,597.6K
10:20 27,661.59 27,664.18 27,658.30 27,658.30 79.1K
10:21 27,658.30 27,681.28 27,658.30 27,681.28 16.9K
10:22 27,677.07 27,689.27 27,677.07 27,689.27 63.2K
10:23 27,689.27 27,689.27 27,680.85 27,680.85 124.7K
10:24 27,677.56 27,677.56 27,667.03 27,667.03 321.3K
10:25 27,664.92 27,664.92 27,635.72 27,635.72 1,032.7K
10:26 27,635.72 27,635.72 27,607.02 27,607.02 155.9K
10:27 27,604.00 27,615.28 27,604.00 27,615.28 106.5K
10:28 27,613.17 27,616.20 27,588.76 27,588.76 528.7K
10:29 27,589.68 27,612.57 27,589.68 27,605.64 93.7K
10:30 27,592.90 27,601.67 27,591.68 27,601.67 92.2K
10:31 27,601.67 27,601.67 27,589.04 27,589.04 258.5K
10:32 27,591.14 27,609.01 27,591.14 27,608.09 33.8K
10:33 27,624.64 27,624.64 27,616.38 27,624.64 19.5K
10:34 27,624.64 27,624.64 27,617.44 27,617.44 157.3K
10:35 27,619.56 27,631.27 27,619.56 27,631.27 52.6K
10:36 27,627.06 27,627.06 27,618.64 27,623.77 201.3K
10:37 27,623.77 27,633.38 27,623.77 27,627.06 111.0K
10:38 27,625.85 27,631.56 27,625.24 27,631.56 200.0K
10:39 27,632.17 27,632.17 27,632.17 27,632.17 96.6K
10:40 27,632.17 27,632.17 27,632.17 27,632.17 66.0K
10:41 27,612.91 27,612.91 27,612.91 27,612.91 614.7K
10:42 27,612.91 27,612.91 27,612.91 27,612.91 109.4K
10:43 27,612.91 27,615.01 27,612.91 27,615.01 24.9K
10:44 27,625.30 27,633.56 27,625.30 27,627.24 117.9K
10:45 27,627.51 27,644.09 27,564.20 27,564.20 1,730.9K
10:46 27,576.32 27,576.32 27,553.71 27,559.14 511.5K
10:47 27,544.07 27,559.14 27,544.07 27,551.61 16.6K
10:48 27,551.61 27,551.61 27,545.29 27,545.29 222.8K
10:49 27,545.29 27,621.53 27,545.29 27,621.53 768.9K
10:50 27,621.53 27,642.03 27,608.90 27,642.03 27.2K
10:51 27,634.14 27,634.14 27,603.11 27,603.11 71.9K
10:52 27,601.01 27,635.60 27,598.25 27,635.60 42.8K
10:53 27,635.60 27,680.17 27,635.60 27,675.96 253.9K
10:54 27,688.59 27,688.59 27,669.65 27,670.25 556.1K
10:55 27,676.57 27,687.40 27,676.57 27,687.40 183.7K
10:56 27,687.40 27,692.80 27,687.40 27,692.80 563.1K
10:57 27,687.40 27,687.40 27,683.17 27,685.27 696.2K
10:58 27,684.08 27,684.08 27,673.56 27,673.56 142.4K
10:59 27,667.24 27,684.46 27,667.24 27,684.46 52.6K
11:00 27,684.46 27,686.56 27,684.46 27,686.56 25.6K
11:01 27,687.48 27,687.48 27,681.67 27,681.67 31.8K
11:02 27,652.20 27,656.79 27,651.29 27,656.79 70.7K
11:03 27,656.79 27,664.33 27,656.79 27,658.01 20.2K
11:04 27,664.33 27,664.33 27,661.00 27,663.42 48.5K
11:05 27,665.53 27,673.34 27,665.53 27,673.34 56.2K
11:06 27,673.34 27,673.34 27,669.13 27,669.13 5.0K
11:07 27,669.13 27,675.45 27,669.13 27,675.45 209.5K
11:08 27,667.02 27,671.86 27,667.02 27,671.86 20.3K
11:09 27,665.28 27,665.28 27,656.23 27,656.23 559.9K
11:10 27,650.45 27,650.45 27,638.70 27,638.70 298.5K
11:11 27,638.70 27,659.76 27,638.70 27,659.76 49.8K
11:12 27,659.76 27,659.76 27,641.37 27,647.69 26.8K
11:13 27,643.47 27,643.47 27,643.47 27,643.47 15.0K
11:14 27,656.11 27,685.28 27,656.11 27,685.28 2,544.5K
11:15 27,685.28 27,690.52 27,683.83 27,683.83 49.4K
11:16 27,684.43 27,684.74 27,684.43 27,684.74 133.3K
11:17 27,684.74 27,684.74 27,669.67 27,670.27 84.0K
11:18 27,656.73 27,658.83 27,648.31 27,648.31 129.9K
11:19 27,650.41 27,671.79 27,650.41 27,671.79 185.2K
11:20 27,665.47 27,673.89 27,665.47 27,668.66 60.3K
11:21 27,678.75 27,678.75 27,672.43 27,672.43 173.2K
11:22 27,672.43 27,676.64 27,666.12 27,666.12 45.0K
11:23 27,676.64 27,676.98 27,670.66 27,670.66 47.3K
11:24 27,679.08 27,679.08 27,679.08 27,679.08 126.3K
11:25 27,657.70 27,657.70 27,657.70 27,657.70 45.7K
11:26 27,653.49 27,655.91 27,653.49 27,655.91 10.2K
11:27 27,655.91 27,655.91 27,655.91 27,655.91 0.0K
11:28 27,655.91 27,655.91 27,655.91 27,655.91 0.0K
11:29 27,655.91 27,672.55 27,653.80 27,672.55 47.6K
11:30 27,672.55 27,672.55 27,666.12 27,666.12 16.9K
11:31 27,660.61 27,661.80 27,659.69 27,661.80 25.9K
11:32 27,646.73 27,646.73 27,644.02 27,646.12 45.7K
11:33 27,646.12 27,646.12 27,646.12 27,646.12 10.0K
11:34 27,644.02 27,644.02 27,637.40 27,637.40 267.7K
11:35 27,637.40 27,637.40 27,631.08 27,631.08 29.9K
11:36 27,631.08 27,631.08 27,622.66 27,622.66 358.9K
11:37 27,622.66 27,629.08 27,622.66 27,623.95 195.6K
11:38 27,619.74 27,629.59 27,619.74 27,623.27 554.6K
11:39 27,633.80 27,640.12 27,631.70 27,631.70 572.3K
11:40 27,631.70 27,642.27 27,631.70 27,642.27 25.4K
11:41 27,642.27 27,642.27 27,640.44 27,640.44 63.1K
11:42 27,648.86 27,648.86 27,618.40 27,631.04 153.1K
11:43 27,631.04 27,631.04 27,631.04 27,631.04 0.0K
11:44 27,625.64 27,628.39 27,625.64 27,628.39 158.0K
11:45 27,613.65 27,615.76 27,611.55 27,615.76 194.1K
11:46 27,608.96 27,634.12 27,603.98 27,634.12 169.5K
11:47 27,634.12 27,636.23 27,634.12 27,636.23 19.9K
11:48 27,636.23 27,638.99 27,636.23 27,638.99 31.9K
11:49 27,638.99 27,643.20 27,638.99 27,643.20 10.0K
11:50 27,644.12 27,644.12 27,643.20 27,643.20 2.0K
11:51 27,643.20 27,643.20 27,643.20 27,643.20 10.0K
11:52 27,643.20 27,643.20 27,633.86 27,633.86 99.6K
11:53 27,629.65 27,629.65 27,619.35 27,620.26 142.7K
11:54 27,620.26 27,620.26 27,618.16 27,619.67 104.9K
11:55 27,617.57 27,617.57 27,617.57 27,617.57 223.9K
11:56 27,617.57 27,617.57 27,617.57 27,617.57 119.4K
11:57 27,615.74 27,620.84 27,614.52 27,620.84 76.0K
11:58 27,614.52 27,614.52 27,605.15 27,605.15 482.8K
11:59 27,605.15 27,605.15 27,605.15 27,605.15 129.4K
12:00 27,605.15 27,605.15 27,596.35 27,596.35 251.5K
12:01 27,596.35 27,603.89 27,596.35 27,603.89 17.7K
12:02 27,603.89 27,603.89 27,603.89 27,603.89 50.8K
12:03 27,605.99 27,605.99 27,600.97 27,600.97 507.7K
12:04 27,595.45 27,599.66 27,589.14 27,589.14 629.1K
12:05 27,547.03 27,547.03 27,517.55 27,532.29 6,238.9K
12:06 27,523.86 27,560.32 27,523.86 27,534.11 1,380.3K
12:07 27,530.71 27,530.71 27,512.96 27,512.96 1,691.4K
12:08 27,502.43 27,502.43 27,494.28 27,494.28 927.3K
12:09 27,501.64 27,511.67 27,501.64 27,511.67 749.6K
12:10 27,513.78 27,513.78 27,499.59 27,499.59 715.3K
12:11 27,499.59 27,499.59 27,478.43 27,478.43 1,987.2K
12:12 27,470.81 27,473.29 27,457.66 27,457.66 2,506.5K
12:13 27,444.27 27,462.32 27,444.27 27,451.79 1,111.3K
12:14 27,456.28 27,456.28 27,454.17 27,454.17 464.3K
12:15 27,454.17 27,454.17 27,424.83 27,424.83 2,418.6K
12:16 27,420.62 27,426.94 27,419.40 27,419.40 2,142.6K
12:17 27,446.78 27,453.41 27,446.78 27,453.41 736.3K
12:18 27,449.20 27,449.20 27,426.59 27,428.70 1,581.3K
12:19 27,422.38 27,430.81 27,422.38 27,424.49 333.1K
12:20 27,424.49 27,430.81 27,424.49 27,428.70 225.3K
12:21 27,424.49 27,432.91 27,424.49 27,432.91 235.1K
12:22 27,424.49 27,427.78 27,423.57 27,427.78 407.2K
12:23 27,422.07 27,427.47 27,421.15 27,421.15 177.2K
12:24 27,421.15 27,421.15 27,415.72 27,415.72 503.7K
12:25 27,414.53 27,416.64 27,396.71 27,396.71 556.0K
12:26 27,395.25 27,397.36 27,391.04 27,393.16 773.8K
12:27 27,393.16 27,399.48 27,376.87 27,399.48 305.0K
12:28 27,395.26 27,399.48 27,388.83 27,388.83 230.2K
12:29 27,393.04 27,397.25 27,382.14 27,382.14 504.9K
12:30 27,384.53 27,393.16 27,370.56 27,370.56 311.9K
12:31 27,370.56 27,372.66 27,370.56 27,370.56 259.4K
12:32 27,376.87 27,376.87 27,347.29 27,347.29 2,496.5K
12:33 27,348.48 27,353.30 27,346.37 27,353.30 478.4K
12:34 27,346.98 27,360.28 27,346.98 27,360.28 280.3K
12:35 27,364.80 27,364.80 27,357.56 27,359.67 306.8K
12:36 27,363.88 27,363.88 27,359.67 27,359.67 273.9K
12:37 27,335.55 27,346.08 27,335.55 27,339.76 1,011.9K
12:38 27,340.95 27,340.95 27,335.71 27,339.92 234.5K
12:39 27,337.82 27,337.82 27,321.86 27,321.86 216.7K
12:40 27,328.28 27,336.17 27,328.28 27,336.17 275.2K
12:41 27,329.85 27,343.13 27,329.85 27,334.35 480.8K
12:42 27,334.35 27,342.77 27,330.14 27,342.77 269.1K
12:43 27,336.48 27,344.00 27,334.37 27,344.00 168.1K
12:44 27,339.79 27,372.36 27,339.79 27,372.36 864.3K
12:45 27,363.61 27,366.63 27,357.29 27,366.63 407.4K
12:46 27,356.10 27,368.73 27,356.10 27,366.63 328.4K
12:47 27,358.21 27,370.84 27,358.21 27,364.52 305.3K
12:48 27,365.34 27,365.34 27,351.48 27,357.80 567.0K
12:49 27,364.12 27,367.67 27,359.91 27,367.67 3,329.4K
12:50 27,377.03 27,377.03 27,371.91 27,371.91 154.5K
12:51 27,382.43 27,388.75 27,379.11 27,379.11 432.7K
12:52 27,370.69 27,399.85 27,366.16 27,399.85 4,325.8K
12:53 27,407.38 27,415.27 27,407.38 27,415.27 432.8K
12:54 27,411.06 27,418.67 27,409.03 27,414.45 1,133.5K
12:55 27,416.56 27,432.48 27,416.56 27,430.38 1,766.5K
12:56 27,431.29 27,432.21 27,431.29 27,432.21 409.6K
12:57 27,434.32 27,434.32 27,432.21 27,432.21 908.7K
12:58 27,437.72 27,440.12 27,436.80 27,440.12 1,366.3K
12:59 27,438.01 27,439.51 27,437.40 27,437.40 1,574.5K
13:00 27,439.51 27,439.51 27,437.40 27,437.40 1,269.1K
13:01 27,439.51 27,443.18 27,437.40 27,443.18 1,819.4K
13:02 27,441.07 27,445.02 27,439.24 27,439.24 959.6K
13:03 27,442.91 27,444.42 27,442.91 27,444.42 1,878.1K
13:04 27,444.42 27,446.53 27,444.42 27,446.53 276.4K
13:05 27,444.42 27,446.53 27,444.42 27,444.42 2,260.2K
13:06 27,442.61 27,450.14 27,442.61 27,450.14 657.5K
13:07 27,452.25 27,452.25 27,450.14 27,450.14 1,149.9K
13:08 27,450.14 27,456.84 27,450.14 27,454.73 314.3K
13:09 27,454.73 27,458.02 27,454.73 27,458.02 432.2K
13:10 27,458.94 27,459.54 27,455.33 27,455.33 161.4K
13:11 27,463.76 27,510.10 27,463.76 27,510.10 4,866.5K
13:12 27,514.31 27,533.26 27,514.31 27,527.32 3,278.9K
13:13 27,499.95 27,499.95 27,472.25 27,472.25 615.0K
13:14 27,474.35 27,481.59 27,474.35 27,481.59 360.1K
13:15 27,483.42 27,483.42 27,477.11 27,477.11 1,233.5K
13:16 27,483.42 27,500.05 27,470.58 27,499.79 2,111.0K
13:17 27,493.47 27,517.11 27,493.47 27,513.21 880.8K
13:18 27,508.08 27,511.40 27,505.97 27,509.29 443.6K
13:19 27,515.61 27,515.61 27,496.83 27,498.94 177.6K
13:20 27,492.62 27,503.87 27,492.62 27,503.87 532.6K
13:21 27,501.77 27,514.40 27,501.77 27,503.87 575.8K
13:22 27,495.45 27,495.45 27,493.95 27,493.95 132.6K
13:23 27,493.95 27,504.48 27,493.95 27,504.48 143.8K
13:24 27,533.96 27,542.38 27,527.64 27,542.38 3,901.0K
13:25 27,519.22 27,519.22 27,515.01 27,515.01 333.7K
13:26 27,512.90 27,512.90 27,492.12 27,492.12 706.0K
13:27 27,494.88 27,501.19 27,492.77 27,494.88 389.1K
13:28 27,496.98 27,505.40 27,496.98 27,505.40 223.8K
13:29 27,505.40 27,513.82 27,505.40 27,513.82 342.5K
13:30 27,511.72 27,519.25 27,511.72 27,519.25 332.7K
13:31 27,517.15 27,517.15 27,501.73 27,501.73 438.9K
13:32 27,484.56 27,490.02 27,476.13 27,490.02 850.0K
13:33 27,490.02 27,492.12 27,487.91 27,492.12 252.5K
13:34 27,483.70 27,487.61 27,479.19 27,487.61 264.5K
13:35 27,485.50 27,485.50 27,483.40 27,485.50 159.5K
13:36 27,483.70 27,483.70 27,483.70 27,483.70 181.5K
13:37 27,485.81 27,498.77 27,485.81 27,497.58 291.6K
13:38 27,484.62 27,484.62 27,478.30 27,478.30 530.0K
13:39 27,493.37 27,493.37 27,482.85 27,482.85 847.1K
13:40 27,482.85 27,482.85 27,481.93 27,481.93 655.3K
13:41 27,479.17 27,483.38 27,479.17 27,483.38 363.0K
13:42 27,483.38 27,483.38 27,471.45 27,471.45 206.5K
13:43 27,479.88 27,492.99 27,479.88 27,492.99 164.0K
13:44 27,492.99 27,503.52 27,492.99 27,503.52 213.0K
13:45 27,509.83 27,509.83 27,501.41 27,505.62 183.4K
13:46 27,503.52 27,507.73 27,503.52 27,503.52 188.1K
13:47 27,503.52 27,509.83 27,503.52 27,509.83 163.6K
13:48 27,509.56 27,509.56 27,503.52 27,503.52 196.9K
13:49 27,503.52 27,505.62 27,503.52 27,505.62 198.3K
13:50 27,522.47 27,522.47 27,516.15 27,517.99 304.2K
13:51 27,520.09 27,554.32 27,520.09 27,552.21 1,176.0K
13:52 27,552.21 27,553.12 27,540.49 27,540.49 225.6K
13:53 27,540.49 27,540.49 27,537.61 27,537.61 328.8K
13:54 27,537.61 27,537.61 27,529.19 27,531.29 134.0K
13:55 27,527.08 27,527.08 27,518.66 27,518.66 229.9K
13:56 27,516.56 27,518.66 27,514.45 27,518.66 168.5K
13:57 27,519.85 27,519.85 27,517.74 27,517.74 147.7K
13:58 27,515.64 27,519.85 27,515.64 27,515.64 208.2K
13:59 27,514.45 27,514.45 27,509.32 27,509.32 310.6K
14:00 27,515.64 27,515.64 27,511.43 27,513.53 148.6K
14:01 27,512.34 27,512.34 27,504.46 27,504.46 144.7K
14:02 27,504.46 27,504.46 27,502.35 27,502.35 148.6K
14:03 27,502.35 27,508.79 27,490.44 27,490.44 478.6K
14:04 27,488.34 27,503.94 27,488.34 27,503.94 147.0K
14:05 27,503.94 27,503.94 27,492.02 27,496.23 260.5K
14:06 27,494.12 27,494.12 27,492.02 27,492.02 183.4K
14:07 27,494.12 27,494.12 27,487.80 27,487.80 193.0K
14:08 27,487.80 27,487.80 27,485.70 27,485.70 197.9K
14:09 27,485.70 27,492.77 27,485.70 27,492.77 530.6K
14:10 27,490.66 27,492.77 27,490.66 27,492.77 138.5K
14:11 27,490.66 27,494.87 27,481.64 27,483.74 252.3K
14:12 27,483.74 27,496.75 27,483.74 27,490.44 331.8K
14:13 27,493.08 27,493.08 27,490.98 27,493.08 134.4K
14:14 27,495.19 27,495.19 27,487.20 27,487.20 230.2K
14:15 27,491.41 27,500.17 27,491.41 27,500.17 193.9K
14:16 27,500.17 27,500.17 27,500.17 27,500.17 123.8K
14:17 27,495.96 27,514.31 27,495.96 27,510.10 209.9K
14:18 27,507.99 27,507.99 27,503.78 27,503.78 133.6K
14:19 27,503.78 27,503.78 27,501.67 27,501.67 187.9K
14:20 27,501.67 27,501.67 27,483.32 27,483.32 184.3K
14:21 27,483.32 27,483.32 27,481.22 27,481.22 128.6K
14:22 27,481.22 27,497.71 27,480.92 27,497.71 140.1K
14:23 27,497.71 27,501.92 27,497.71 27,501.92 153.3K
14:24 27,501.92 27,504.93 27,501.92 27,504.93 125.6K
14:25 27,485.37 27,487.48 27,485.37 27,487.48 213.5K
14:26 27,480.51 27,488.93 27,478.40 27,482.61 253.8K
14:27 27,475.08 27,484.25 27,475.08 27,484.25 254.3K
14:28 27,488.47 27,488.47 27,482.15 27,482.15 237.6K
14:29 27,482.15 27,484.25 27,482.15 27,484.25 128.6K
14:30 27,481.23 27,481.23 27,481.23 27,481.23 997.6K
14:31 27,479.13 27,481.23 27,479.13 27,479.13 237.4K
14:32 27,477.02 27,479.13 27,477.02 27,478.82 394.4K
14:33 27,478.82 27,480.93 27,474.61 27,474.61 812.5K
14:34 27,474.61 27,482.87 27,474.61 27,482.87 151.0K
14:35 27,489.19 27,491.90 27,489.19 27,489.79 170.1K
14:36 27,491.90 27,491.90 27,481.26 27,491.79 694.7K
14:37 27,489.69 27,508.33 27,489.69 27,508.33 178.7K
14:38 27,514.48 27,517.94 27,507.42 27,517.94 813.3K
14:39 27,534.79 27,534.79 27,517.94 27,517.94 1,997.5K
14:40 27,511.63 27,511.63 27,505.31 27,505.31 132.3K
14:41 27,505.31 27,509.52 27,505.31 27,507.42 143.8K
14:42 27,505.04 27,505.04 27,502.94 27,502.94 171.3K
14:43 27,505.04 27,530.31 27,505.04 27,529.12 589.2K
14:44 27,517.10 27,519.20 27,514.99 27,519.20 359.1K
14:45 27,514.99 27,557.10 27,512.88 27,557.10 3,660.3K
14:46 27,555.00 27,557.69 27,542.03 27,557.69 1,256.0K
14:47 27,572.76 27,572.76 27,547.49 27,549.60 613.1K
14:48 27,549.60 27,555.91 27,548.15 27,548.15 837.4K
14:49 27,537.62 27,577.62 27,537.62 27,577.62 862.0K
14:50 27,571.31 27,571.31 27,548.15 27,554.46 574.5K
14:51 27,554.46 27,554.46 27,548.15 27,550.25 154.2K
14:52 27,543.93 27,543.93 27,539.72 27,540.64 181.8K
14:53 27,540.64 27,540.64 27,538.54 27,538.54 124.6K
14:54 27,538.54 27,538.54 27,532.22 27,532.22 203.7K
14:55 27,532.22 27,533.54 27,530.42 27,533.54 152.5K
14:56 27,533.54 27,537.76 27,531.44 27,531.44 134.0K
14:57 27,530.91 27,530.91 27,529.99 27,529.99 192.5K
14:58 27,529.99 27,548.94 27,529.99 27,548.94 206.2K
14:59 27,557.36 27,557.36 27,551.04 27,551.04 150.1K
15:00 27,563.67 27,563.67 27,543.70 27,543.70 277.4K
15:01 27,541.60 27,541.60 27,531.07 27,531.07 183.8K
15:02 27,533.17 27,533.17 27,531.07 27,531.07 193.7K
15:03 27,526.86 27,527.88 27,520.54 27,527.88 485.2K
15:04 27,515.25 27,517.35 27,515.25 27,517.35 1,570.8K
15:05 27,517.35 27,517.35 27,506.83 27,506.83 460.5K
15:06 27,506.83 27,508.93 27,506.83 27,508.93 123.8K
15:07 27,511.04 27,517.35 27,508.93 27,511.04 262.4K
15:08 27,511.04 27,511.04 27,511.04 27,511.04 138.7K
15:09 27,508.93 27,511.04 27,508.93 27,511.04 133.7K
15:10 27,510.73 27,521.26 27,510.73 27,512.84 158.2K
15:11 27,512.84 27,512.84 27,510.73 27,510.73 133.7K
15:12 27,514.84 27,516.51 27,506.42 27,516.51 299.4K
15:13 27,516.51 27,516.51 27,495.41 27,495.41 589.6K
15:14 27,493.30 27,495.41 27,493.30 27,493.30 133.7K
15:15 27,493.30 27,505.23 27,493.28 27,493.28 291.4K
15:16 27,498.71 27,498.71 27,498.71 27,498.71 154.6K
15:17 27,498.71 27,498.71 27,498.71 27,498.71 128.7K
15:18 27,507.13 27,507.13 27,498.71 27,498.71 143.6K
15:19 27,498.71 27,526.08 27,498.71 27,526.08 455.9K
15:20 27,536.61 27,536.61 27,521.19 27,521.19 197.7K
15:21 27,516.98 27,516.98 27,516.98 27,516.98 128.8K
15:22 27,516.98 27,521.19 27,516.98 27,521.19 245.1K
15:23 27,516.98 27,516.98 27,514.87 27,514.87 153.6K
15:24 27,519.08 27,519.08 27,512.76 27,512.76 159.8K
15:25 27,512.76 27,521.19 27,512.76 27,521.19 158.5K
15:26 27,512.76 27,512.76 27,512.76 27,512.76 165.9K
15:27 27,512.76 27,516.98 27,501.48 27,501.48 139.0K
15:28 27,495.97 27,503.31 27,495.97 27,503.31 223.3K
15:29 27,465.63 27,488.24 27,465.63 27,488.24 550.8K
15:30 27,488.24 27,488.24 27,488.24 27,488.24 145.7K
15:31 27,488.24 27,488.24 27,480.70 27,481.62 138.4K
15:32 27,481.62 27,485.83 27,481.62 27,482.54 364.8K
15:33 27,482.54 27,482.54 27,478.60 27,478.60 124.4K
15:34 27,478.60 27,478.60 27,478.29 27,478.29 307.1K
15:35 27,478.29 27,490.42 27,478.29 27,490.42 292.8K
15:36 27,490.42 27,495.92 27,490.42 27,493.17 1,170.6K
15:37 27,480.54 27,482.37 27,480.54 27,482.37 437.4K
15:38 27,482.37 27,482.37 27,464.24 27,469.09 802.6K
15:39 27,476.71 27,482.14 27,476.71 27,482.14 312.6K
15:40 27,482.14 27,482.14 27,481.83 27,481.83 130.8K
15:41 27,481.83 27,481.83 27,476.43 27,478.27 478.2K
15:42 27,478.27 27,481.28 27,477.97 27,481.28 225.2K
15:43 27,468.17 27,470.88 27,468.17 27,470.88 249.0K
15:44 27,472.98 27,481.41 27,466.34 27,466.34 168.7K
15:45 27,462.13 27,462.13 27,460.02 27,462.13 192.7K
15:46 27,462.13 27,463.02 27,462.13 27,463.02 162.2K
15:47 27,460.91 27,460.91 27,453.38 27,453.38 202.9K
15:48 27,451.27 27,451.27 27,451.27 27,451.27 227.2K
15:49 27,451.27 27,457.59 27,451.27 27,451.27 163.8K
15:50 27,451.27 27,451.27 27,447.06 27,447.06 140.4K
15:51 27,447.06 27,462.13 27,447.06 27,460.03 159.5K
15:52 27,460.03 27,460.03 27,460.03 27,460.03 148.3K
15:53 27,460.03 27,464.24 27,460.03 27,462.13 133.3K
15:54 27,460.03 27,462.13 27,460.03 27,460.03 207.3K
15:55 27,472.23 27,472.23 27,468.01 27,468.01 702.9K
15:56 27,468.01 27,472.23 27,448.73 27,448.73 898.7K
15:57 27,422.44 27,431.20 27,422.44 27,431.20 404.0K
15:58 27,431.20 27,437.51 27,431.20 27,437.51 157.5K
15:59 27,435.41 27,435.41 27,433.30 27,435.41 132.9K
16:00 27,435.41 27,441.72 27,433.30 27,433.30 275.7K
16:01 27,433.30 27,433.30 27,433.30 27,433.30 237.6K
16:02 27,433.30 27,436.62 27,433.30 27,436.62 266.1K
16:03 27,433.59 27,444.39 27,433.59 27,444.39 355.5K
16:04 27,442.28 27,448.04 27,442.28 27,448.04 147.8K
16:05 27,447.15 27,447.45 27,447.15 27,447.45 199.7K
16:06 27,447.45 27,447.45 27,447.45 27,447.45 147.8K
16:07 27,447.45 27,449.56 27,447.45 27,449.56 128.1K
16:08 27,449.56 27,449.56 27,446.53 27,446.53 144.7K
16:09 27,446.53 27,446.53 27,446.53 27,446.53 138.2K
16:10 27,436.00 27,444.14 27,436.00 27,444.14 498.4K
16:11 27,439.93 27,439.93 27,437.82 27,437.82 147.7K
16:12 27,437.82 27,438.74 27,437.82 27,438.74 651.3K
16:13 27,438.74 27,438.74 27,438.74 27,438.74 201.8K
16:14 27,438.74 27,443.33 27,438.74 27,443.33 125.7K
16:15 27,443.33 27,450.86 27,428.26 27,432.47 146.7K
16:16 27,428.26 27,428.26 27,428.26 27,428.26 152.6K
16:17 27,428.26 27,440.89 27,428.26 27,440.89 1,834.4K
16:18 27,438.78 27,440.89 27,434.57 27,434.57 142.9K
16:19 27,432.47 27,436.68 27,432.47 27,432.47 177.3K
16:20 27,432.47 27,432.47 27,425.77 27,425.77 127.1K
16:21 27,448.38 27,448.38 27,447.47 27,447.47 128.1K
16:22 27,447.47 27,447.47 27,443.26 27,443.26 185.3K
16:23 27,441.15 27,441.15 27,436.94 27,436.94 650.9K
16:24 27,436.94 27,439.05 27,436.94 27,439.05 127.9K
16:25 27,436.94 27,436.94 27,428.52 27,428.52 595.1K
16:26 27,432.73 27,432.73 27,430.63 27,430.63 157.3K
16:27 27,434.30 27,443.94 27,434.30 27,441.83 258.4K
16:28 27,441.83 27,443.94 27,441.83 27,441.83 182.3K
16:29 27,412.91 27,417.12 27,412.91 27,417.12 2,801.4K
16:30 27,412.91 27,412.91 27,406.59 27,406.59 476.5K
16:31 27,408.70 27,410.81 27,406.59 27,406.59 230.8K
16:32 27,408.70 27,413.29 27,408.70 27,413.29 194.9K
16:33 27,413.29 27,417.50 27,413.29 27,417.50 299.6K
16:34 27,417.50 27,417.50 27,417.50 27,417.50 176.9K
16:35 27,417.50 27,417.50 27,404.65 27,404.65 740.9K
16:36 27,404.65 27,416.97 27,401.90 27,416.97 475.8K
16:37 27,416.97 27,430.80 27,416.97 27,430.80 327.0K
16:38 27,430.80 27,437.11 27,426.10 27,426.10 549.6K
16:39 27,423.99 27,423.99 27,402.90 27,402.90 400.9K
16:40 27,400.80 27,408.19 27,400.80 27,401.87 750.8K
16:41 27,397.12 27,411.86 27,397.12 27,405.54 353.8K
16:42 27,409.75 27,411.86 27,403.44 27,411.86 162.3K
16:43 27,418.18 27,444.99 27,416.07 27,444.99 710.6K
16:44 27,449.20 27,449.20 27,449.20 27,449.20 413.8K
16:45 27,451.31 27,453.41 27,451.31 27,453.41 340.1K
16:46 27,455.52 27,457.63 27,447.10 27,457.63 172.4K
16:47 27,457.63 27,457.63 27,440.78 27,440.78 221.4K
16:48 27,442.89 27,451.61 27,442.89 27,451.61 179.6K
16:49 27,455.82 27,455.82 27,441.08 27,441.08 199.9K
16:50 27,448.31 27,448.31 27,437.52 27,437.52 421.4K
16:51 27,437.52 27,437.52 27,425.66 27,425.66 687.6K
16:52 27,423.56 27,423.56 27,410.93 27,417.08 1,445.5K
16:53 27,417.08 27,419.18 27,417.08 27,418.00 1,007.5K
16:54 27,411.68 27,411.68 27,405.26 27,407.36 421.7K
16:55 27,410.67 27,410.67 27,404.35 27,406.45 424.7K
16:56 27,406.45 27,496.87 27,406.45 27,496.87 1,674.4K
16:57 27,494.77 27,505.71 27,494.77 27,505.71 574.2K
16:58 27,501.50 27,503.60 27,501.50 27,503.60 157.0K
16:59 27,503.60 27,503.60 27,493.96 27,493.96 273.7K
17:00 27,496.07 27,496.07 27,493.96 27,493.96 139.6K
17:01 27,492.40 27,504.14 27,492.40 27,504.14 216.9K
17:02 27,526.75 27,533.07 27,522.54 27,522.54 329.8K
17:03 27,526.75 27,532.46 27,524.04 27,532.46 262.8K
17:04 27,530.35 27,530.35 27,526.14 27,526.14 170.3K
17:05 27,534.57 27,534.57 27,524.04 27,526.52 228.7K
17:06 27,526.52 27,531.11 27,516.04 27,516.04 157.4K
17:07 27,524.46 27,524.46 27,516.04 27,516.04 166.9K
17:08 27,516.04 27,524.46 27,513.93 27,524.46 347.2K
17:09 27,518.14 27,524.46 27,518.14 27,520.25 245.5K
17:10 27,518.14 27,518.14 27,514.84 27,514.84 231.8K
17:11 27,516.95 27,516.95 27,504.75 27,504.75 347.1K
17:12 27,492.11 27,500.54 27,484.58 27,484.58 1,582.7K
17:13 27,513.53 27,528.11 27,512.61 27,514.25 738.2K
17:14 27,514.25 27,522.68 27,514.25 27,518.47 254.9K
17:15 27,514.25 27,518.47 27,512.15 27,512.15 151.9K
17:16 27,518.47 27,518.47 27,510.04 27,514.25 156.8K
17:17 27,518.47 27,542.01 27,518.47 27,531.48 859.2K
17:18 27,542.28 27,542.28 27,536.50 27,536.50 332.6K
17:19 27,530.08 27,544.92 27,530.08 27,544.92 188.0K
17:20 27,538.60 27,538.60 27,530.83 27,530.83 131.6K
17:21 27,524.51 27,535.04 27,522.41 27,535.04 348.4K
17:22 27,535.04 27,535.04 27,532.29 27,532.29 160.4K
17:23 27,532.29 27,532.58 27,530.47 27,532.58 189.9K
17:24 27,530.47 27,536.18 27,530.47 27,531.97 211.7K
17:25 27,524.63 27,529.49 27,524.63 27,529.49 152.0K
17:26 27,529.49 27,529.49 27,523.72 27,523.72 125.8K
17:27 27,523.72 27,523.72 27,523.72 27,523.72 260.2K
17:28 27,521.62 27,521.62 27,521.62 27,521.62 162.0K
17:29 27,521.62 27,529.15 27,521.62 27,529.15 138.2K
17:30 27,531.26 27,531.26 27,517.71 27,517.71 658.5K
17:31 27,511.39 27,511.39 27,509.28 27,509.28 235.2K
17:32 27,507.18 27,515.60 27,507.18 27,511.39 147.0K
17:33 27,511.39 27,517.71 27,507.18 27,517.71 156.9K
17:34 27,521.77 27,521.77 27,517.56 27,517.56 335.8K
17:35 27,517.56 27,517.56 27,517.56 27,517.56 137.2K
17:36 27,524.90 27,526.11 27,521.90 27,521.90 146.0K
17:37 27,492.35 27,496.56 27,490.25 27,490.25 358.3K
17:38 27,490.25 27,496.56 27,483.82 27,483.82 153.2K
17:39 27,483.82 27,483.82 27,481.72 27,481.72 153.3K
17:40 27,474.18 27,485.09 27,474.18 27,478.77 246.3K
17:41 27,478.77 27,503.48 27,478.77 27,501.38 174.5K
17:42 27,501.38 27,503.48 27,501.38 27,503.48 122.4K
17:43 27,501.38 27,517.92 27,501.38 27,517.92 308.1K
17:44 27,511.60 27,511.60 27,492.32 27,492.32 192.7K
17:45 27,492.32 27,492.32 27,480.50 27,480.50 305.6K
17:46 27,478.39 27,478.39 27,478.39 27,478.39 176.3K
17:47 27,473.41 27,483.05 27,469.20 27,483.05 175.4K
17:48 27,474.63 27,480.94 27,474.63 27,474.63 239.9K
17:49 27,474.63 27,476.73 27,470.42 27,470.42 1,282.6K
17:50 27,477.95 27,479.45 27,477.95 27,479.45 207.1K
17:51 27,477.34 27,479.45 27,477.34 27,477.34 153.0K
17:52 27,477.34 27,477.34 27,474.32 27,474.32 304.4K
17:53 27,472.22 27,479.75 27,472.22 27,479.75 191.5K
17:54 27,479.75 27,483.96 27,477.65 27,477.65 390.9K
17:55 27,477.65 27,487.94 27,471.22 27,487.94 348.8K
17:56 27,481.62 27,481.62 27,481.62 27,481.62 147.5K
17:57 27,481.62 27,488.97 27,481.62 27,481.62 249.1K
17:58 27,479.51 27,479.51 27,477.41 27,477.41 264.0K
17:59 27,479.51 27,485.83 27,477.41 27,477.41 239.6K
18:00 27,481.62 27,482.53 27,477.41 27,482.53 167.4K
18:01 27,484.63 27,484.63 27,480.42 27,480.42 190.7K
18:02 27,472.81 27,502.29 27,472.81 27,492.65 565.8K
18:03 27,494.75 27,494.75 27,488.44 27,492.92 267.9K
18:04 27,486.60 27,486.60 27,469.76 27,469.76 128.0K
18:05 27,471.86 27,482.39 27,471.86 27,471.86 195.7K
18:06 27,475.54 27,477.65 27,471.33 27,471.33 188.2K
18:07 27,467.39 27,482.13 27,467.39 27,482.13 233.2K
18:08 27,471.60 27,480.02 27,469.49 27,469.49 186.1K
18:09 27,467.39 27,467.39 27,465.28 27,465.28 283.5K
18:10 27,467.39 27,473.71 27,465.28 27,473.71 704.5K
18:11 27,469.49 27,469.49 27,467.66 27,467.66 173.4K
18:12 27,467.66 27,472.62 27,463.45 27,472.62 250.0K
18:13 27,474.73 27,474.73 27,472.62 27,472.62 133.0K
18:14 27,472.62 27,472.62 27,467.19 27,467.19 299.7K
18:15 27,467.19 27,494.56 27,467.19 27,494.56 1,959.3K
18:16 27,499.15 27,499.15 27,484.41 27,484.41 462.8K
18:17 27,487.56 27,496.22 27,487.56 27,496.22 1,359.1K
18:18 27,496.22 27,503.45 27,494.71 27,498.92 1,888.0K
18:19 27,498.92 27,498.92 27,484.33 27,484.33 216.3K
18:20 27,491.39 27,497.71 27,491.39 27,497.71 667.4K
18:21 27,475.10 27,482.64 27,475.10 27,475.10 92.2K
18:22 27,470.89 27,473.31 27,470.89 27,471.21 134.3K
18:23 27,473.31 27,500.13 27,473.31 27,491.71 206.3K
18:24 27,491.71 27,491.71 27,483.43 27,486.18 153.4K
18:25 27,448.70 27,460.25 27,448.70 27,453.94 109.8K
18:26 27,453.94 27,464.47 27,453.94 27,464.47 150.6K
18:27 27,464.47 27,464.75 27,464.47 27,464.75 27.0K
18:28 27,464.75 27,477.24 27,461.46 27,477.24 194.4K
18:29 27,477.24 27,477.24 27,474.25 27,474.25 243.8K
18:30 27,476.96 27,476.96 27,469.42 27,469.42 215.3K
18:31 27,469.42 27,469.42 27,465.21 27,467.32 249.1K
18:32 27,467.32 27,475.74 27,467.32 27,475.74 68.4K
18:33 27,475.74 27,475.74 27,475.74 27,475.74 24.5K
18:34 27,475.74 27,476.66 27,464.02 27,464.02 362.3K
18:35 27,466.13 27,470.34 27,466.13 27,470.34 108.6K
18:36 27,464.02 27,470.34 27,464.02 27,464.02 29.4K
18:37 27,464.02 27,507.11 27,464.02 27,507.11 32.6K
18:38 27,506.19 27,507.11 27,499.57 27,499.57 78.7K
18:39 27,493.26 27,493.26 27,470.65 27,470.65 2,226.9K
18:40 27,458.90 27,458.90 27,458.90 27,458.90 450.3K
18:51 27,440.89 27,440.89 27,440.89 27,440.89 626.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし